Dark

NBIS20270115P90
NBIS Jan 15 2027 90.00 Put (NBIS270115P00090000)
option OPRA

EOD

Jul 14, 2026

11.57+7.428%(+0.80)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	10.7500	11.9000	10.7500	11.5700	+7.428%	20	1,475	0.000%
2026-07-13	10.5000	10.7700	10.5000	10.7700	+7.700%	16	1,471	+7.428%
2026-07-10	10.0000	10.0000	10.0000	10.0000	-2.248%	1	1,456	+15.700%
2026-07-09	10.2300	10.2300	10.2300	10.2300	-7.000%	1	1,455	+13.099%
2026-07-08	11.6500	11.6600	11.0000	11.0000	-4.431%	15	1,454	+5.182%
2026-07-07	11.4900	11.5500	11.0900	11.5100	+9.933%	16	1,450	+0.521%
2026-07-02	8.9000	10.4700	8.9000	10.4700	+18.172%	28	1,416	+10.506%
2026-07-01	8.3500	9.2000	8.3500	8.8600	+28.406%	15	1,416	+30.587%
2026-06-30	7.5000	7.5000	6.9000	6.9000	-8.609%	17	1,418	+67.681%
2026-06-29	7.7500	7.7500	7.5500	7.5500	-11.696%	72	1,429	+53.245%
2026-06-26	8.5500	8.5500	8.5500	8.5500	+5.817%	2	1,448	+35.322%
2026-06-24	8.0500	8.1900	8.0500	8.0800	+4.935%	11	1,446	+43.193%
2026-06-23	7.5000	7.7600	7.5000	7.7000	+7.994%	38	1,453	+50.260%
2026-06-22	7.0500	7.1300	7.0500	7.1300	-4.295%	2	1,475	+62.272%
2026-06-15	7.8700	7.9000	7.4500	7.4500	-19.022%	6	1,473	+55.302%
2026-06-12	9.2000	9.2000	9.2000	9.2000	-12.130%	3	1,473	+25.761%
2026-06-11	10.4700	10.4700	10.4700	10.4700	+2.146%	4	1,473	+10.506%
2026-06-10	10.2500	10.2500	10.2500	10.2500	+6.771%	2	1,471	+12.878%
2026-06-09	9.6000	9.6000	9.6000	9.6000	+2.128%	10	1,469	+20.521%
2026-06-08	9.4000	9.4000	9.4000	9.4000	+2.732%	30	1,479	+23.085%
2026-06-05	9.1500	9.1500	9.1500	9.1500	+27.972%	1	1,479	+26.448%
2026-06-04	7.1500	7.1500	7.1500	7.1500	-3.378%	5	1,480	+61.818%
2026-06-03	7.4000	7.4000	7.4000	7.4000	+3.497%	1	1,475	+56.351%
2026-06-02	7.4000	7.4000	7.1500	7.1500	-3.769%	4	1,475	+61.818%
2026-06-01	7.5800	7.5800	7.3200	7.4300	-15.568%	17	1,479	+55.720%
2026-05-29	8.3000	9.0000	8.3000	8.8000	+6.024%	14	1,483	+31.477%
2026-05-28	8.1500	8.3000	8.0800	8.3000	-7.778%	12	1,483	+39.398%
2026-05-27	9.0500	9.0500	9.0000	9.0000	+6.257%	31	1,488	+28.556%
2026-05-26	8.3200	8.4700	8.3200	8.4700	-0.353%	2	1,519	+36.600%
2026-05-22	8.5800	8.5800	8.3100	8.5000	-5.556%	12	1,521	+36.118%
2026-05-21	9.2000	9.3000	8.7500	9.0000	-18.773%	17	1,511	+28.556%
2026-05-20	11.2900	11.2900	11.0800	11.0800	+0.727%	4	1,511	+4.422%
2026-05-19	11.0300	11.0800	10.4900	11.0000	+6.075%	151	1,411	+5.182%
2026-05-18	10.3900	10.3900	10.1800	10.3700	+12.108%	72	1,411	+11.572%
2026-05-15	9.3200	9.3200	9.2500	9.2500	+10.778%	3	1,411	+25.081%
2026-05-14	8.3500	8.4000	8.3500	8.3500	-3.580%	16	1,384	+38.563%
2026-05-13	8.6400	9.7000	8.6400	8.6600	-22.679%	76	1,330	+33.603%
2026-05-12	11.5900	11.5900	11.2000	11.2000	+4.186%	3	1,330	+3.304%
2026-05-11	10.9700	11.0000	10.6000	10.7500	-4.699%	15	1,330	+7.628%
2026-05-08	10.9500	11.2800	10.9500	11.2800	+3.486%	3	1,339	+2.571%
2026-05-07	10.6000	11.0000	10.6000	10.9000	+12.140%	26	1,338	+6.147%
2026-05-06	10.2700	10.3000	9.5000	9.7200	-9.159%	37	1,332	+19.033%
2026-05-05	11.4000	11.4000	10.5100	10.7000	-3.604%	66	1,336	+8.131%
2026-05-04	10.9600	11.1000	10.8300	11.1000	-9.683%	52	1,301	+4.234%
2026-05-01	13.4000	13.4000	12.2000	12.2900	-13.451%	27	1,241	-5.858%
2026-04-30	14.1100	14.2000	14.0000	14.2000	+4.412%	38	1,241	-18.521%
2026-04-29	14.5000	14.7000	13.6000	13.6000	-6.722%	9	1,232	-14.926%
2026-04-28	14.0100	14.5800	14.0100	14.5800	+5.882%	23	1,232	-20.645%
2026-04-27	13.0100	13.7700	13.0000	13.7700	+10.602%	5	1,230	-15.977%
2026-04-24	10.8000	12.6000	10.8000	12.4500	+6.501%	21	1,229	-7.068%
2026-04-23	10.8000	11.8000	10.8000	11.6900	+5.315%	33	1,211	-1.027%
2026-04-22	11.1000	11.1000	11.1000	11.1000	+0.909%	1	1,181	+4.234%
2026-04-21	11.0000	11.0000	11.0000	11.0000	-4.597%	1	1,181	+5.182%
2026-04-20	11.5000	11.5300	11.4000	11.5300	+0.261%	9	1,181	+0.347%
2026-04-17	11.3000	11.5300	11.3000	11.5000	+0.966%	5	1,181	+0.609%
2026-04-16	12.0000	12.0000	11.3200	11.3900	-3.229%	13	1,182	+1.580%
2026-04-15	12.0000	12.2600	11.7500	11.7700	-1.258%	87	1,193	-1.699%
2026-04-14	12.5000	12.5000	11.8500	11.9200	-5.771%	18	1,212	-2.936%
2026-04-13	13.3000	13.3000	12.6500	12.6500	-8.730%	34	1,222	-8.538%
2026-04-10	15.3900	15.3900	13.0000	13.8600	-9.412%	58	1,215	-16.522%
2026-04-09	16.6700	16.6700	15.3000	15.3000	-9.467%	38	1,223	-24.379%
2026-04-08	16.7000	17.3500	16.7000	16.9000	-14.646%	9	1,237	-31.538%
2026-04-07	20.1800	20.1800	19.8000	19.8000	+1.538%	5	1,238	-41.566%
2026-04-06	19.5000	19.5000	19.5000	19.5000	-8.451%	4	1,237	-40.667%
2026-04-02	22.0500	22.0500	21.3000	21.3000	-0.047%	23	1,222	-45.681%
2026-04-01	21.3100	21.3100	21.3100	21.3100	-4.568%	1	1,222	-45.706%
2026-03-31	24.0100	24.0100	22.3300	22.3300	-16.179%	3	1,222	-48.186%
2026-03-30	24.6900	27.0500	24.5800	26.6400	+15.575%	42	1,222	-56.569%
2026-03-27	23.2500	23.2500	23.0500	23.0500	+6.221%	2	1,207	-49.805%
2026-03-26	20.8000	21.7000	20.8000	21.7000	+8.936%	21	1,205	-46.682%
2026-03-25	19.8500	19.9200	19.5000	19.9200	-2.401%	48	1,200	-41.918%
2026-03-24	20.6000	20.6000	20.4100	20.4100	+1.796%	2	1,212	-43.312%
2026-03-23	19.5000	20.0500	19.5000	20.0500	+2.821%	2	1,210	-42.294%
2026-03-19	19.6000	20.2500	19.5000	19.5000	-0.409%	149	1,210	-40.667%
2026-03-18	20.4000	20.4000	19.5000	19.5800	-4.020%	66	1,143	-40.909%
2026-03-17	19.5900	20.5700	19.5900	20.4000	+16.571%	25	1,099	-43.284%
2026-03-16	18.5000	18.5000	17.3000	17.5000	-18.415%	45	1,097	-33.886%
2026-03-13	20.7200	21.4500	20.7200	21.4500	-2.941%	28	1,103	-46.061%
2026-03-12	22.5000	22.5000	22.1000	22.1000	0.000%	49	1,106	-47.647%
2026-03-11	23.3200	23.3200	21.1500	22.1000	-17.630%	13	1,112	-47.647%
2026-03-09	28.4000	28.4000	26.8300	26.8300	-4.993%	4	1,109	-56.877%
2026-03-06	28.2400	28.2400	28.2400	28.2400	+6.566%	1	1,109	-59.030%
2026-03-05	25.1000	27.1800	25.1000	26.5000	+3.922%	14	1,110	-56.340%
2026-03-04	26.5000	26.5000	25.5000	25.5000	-8.798%	58	1,104	-54.627%
2026-02-27	26.5000	29.0000	26.5000	27.9600	+11.261%	17	1,108	-58.619%
2026-02-24	25.1300	25.1300	25.1300	25.1300	-3.346%	20	1,093	-53.959%
2026-02-23	26.0000	26.0000	26.0000	26.0000	+2.161%	1	1,073	-55.500%
2026-02-20	25.4000	26.1000	25.4000	25.4500	+1.193%	21	1,074	-54.538%
2026-02-19	25.1500	25.1500	25.1500	25.1500	-6.852%	1	1,053	-53.996%
2026-02-17	27.0500	28.4500	27.0000	27.0000	-0.662%	44	1,053	-57.148%
2026-02-13	26.8000	27.1800	26.8000	27.1800	-9.400%	4	1,036	-57.432%
2026-02-12	28.9300	30.0000	28.9300	30.0000	+8.186%	4	1,036	-61.433%
2026-02-11	27.7300	27.7300	27.7300	27.7300	-0.467%	1	1,032	-58.276%
2026-02-10	28.2000	28.2000	27.8600	27.8600	-9.692%	4	1,032	-58.471%
2026-02-06	30.8400	30.8500	30.8400	30.8500	-12.033%	13	1,033	-62.496%
2026-02-05	34.0000	35.0700	33.6100	35.0700	+6.921%	6	1,040	-67.009%
2026-02-04	30.9600	32.8000	30.9600	32.8000	+7.365%	14	1,039	-64.726%
2026-02-03	30.0300	30.7900	30.0300	30.5500	+2.242%	283	1,028	-62.128%
2026-02-02	31.0000	31.0000	29.8800	29.8800	+0.268%	2	767	-61.278%
2026-01-30	30.1500	30.1500	29.8000	29.8000	+5.937%	33	765	-61.174%
2026-01-29	28.7600	28.9000	28.1300	28.1300	+5.356%	26	732	-58.870%
2026-01-26	26.8200	26.8200	26.7000	26.7000	-5.185%	2	708	-56.667%
2026-01-21	27.2600	28.7000	27.2600	28.1600	+3.529%	23	709	-58.913%
2026-01-20	26.9900	27.2300	26.9900	27.2000	+7.937%	6	708	-57.463%
2026-01-16	25.7100	26.1500	25.2000	25.2000	-0.592%	38	696	-54.087%
2026-01-12	26.2000	26.2000	25.1000	25.3500	-7.245%	3	696	-54.359%
2026-01-09	27.3300	27.3300	27.3300	27.3300	+1.599%	1	696	-57.666%
2026-01-08	27.8000	27.8000	26.9000	26.9000	-3.584%	3	695	-56.989%
2026-01-07	27.0000	27.9000	27.0000	27.9000	+2.385%	10	694	-58.530%
2026-01-06	27.6500	29.0100	27.2500	27.2500	-6.034%	18	692	-57.541%
2026-01-05	28.5000	29.0000	28.5000	29.0000	-2.357%	3	694	-60.103%
2026-01-02	29.0000	30.6000	29.0000	29.7000	-4.808%	9	694	-61.044%
2025-12-31	30.8500	31.2000	30.8500	31.2000	-0.952%	50	673	-62.917%
2025-12-30	31.4000	31.5000	31.4000	31.5000	+0.962%	21	673	-63.270%
2025-12-29	31.4000	31.4000	31.2000	31.2000	+3.072%	6	652	-62.917%
2025-12-26	30.2700	30.2700	30.2700	30.2700	+0.232%	2	646	-61.777%
2025-12-22	30.2000	30.2000	30.2000	30.2000	-2.863%	1	643	-61.689%
2025-12-19	31.3000	31.4600	31.0900	31.0900	-10.274%	14	643	-62.785%
2025-12-17	35.5500	35.5500	34.6500	34.6500	-1.702%	3	636	-66.609%
2025-12-16	34.4200	35.2500	34.4200	35.2500	+3.555%	8	633	-67.177%
2025-12-15	33.2900	34.0400	33.2900	34.0400	+6.375%	40	632	-66.011%
2025-12-12	31.2300	32.0000	31.2300	32.0000	+7.926%	13	620	-63.844%
2025-12-10	29.6500	29.6500	29.6500	29.6500	-1.167%	1	607	-60.978%
2025-12-05	29.0300	30.0000	28.9000	30.0000	-3.038%	21	606	-61.433%
2025-12-03	30.9400	30.9400	30.9400	30.9400	+2.011%	3	585	-62.605%
2025-12-02	30.3300	30.3300	30.3300	30.3300	-4.623%	7	583	-61.853%
2025-12-01	31.8000	31.8000	31.8000	31.8000	-2.154%	1	580	-63.616%
2025-11-24	32.5000	32.5000	32.5000	32.5000	-7.854%	1	581	-64.400%
2025-11-21	35.7000	35.7400	35.2700	35.2700	+4.164%	9	580	-67.196%
2025-11-20	30.1000	33.8600	29.9000	33.8600	-0.324%	16	579	-65.830%
2025-11-17	34.0000	34.0000	33.8200	33.9700	-1.821%	7	579	-65.941%
2025-11-14	34.6000	34.6000	34.6000	34.6000	+2.065%	1	572	-66.561%
2025-11-13	33.0600	33.9000	33.0000	33.9000	+8.307%	29	573	-65.870%
2025-11-12	29.6000	31.5000	29.6000	31.3000	+14.109%	19	546	-63.035%
2025-11-10	27.8000	27.8000	27.4300	27.4300	-8.870%	2	528	-57.820%
2025-11-07	30.0000	30.1000	30.0000	30.1000	+7.500%	55	527	-61.561%
2025-11-05	28.0000	28.0000	28.0000	28.0000	0.000%	2	472	-58.679%
2025-11-04	28.0000	28.0000	28.0000	28.0000	+9.418%	1	471	-58.679%
2025-11-03	25.0000	25.5900	25.0000	25.5900	+4.449%	3	471	-54.787%
2025-10-29	24.5000	24.5000	24.5000	24.5000	+2.083%	1	471	-52.776%
2025-10-28	24.0000	24.0000	24.0000	24.0000	-22.431%	1	470	-51.792%
2025-10-22	29.7200	31.1700	28.0000	30.9400	+7.993%	11	469	-62.605%
2025-10-21	28.1800	28.6500	27.9000	28.6500	+9.728%	13	467	-59.616%
2025-10-20	26.0000	26.1100	26.0000	26.1100	+4.859%	4	463	-55.687%
2025-10-17	25.0000	25.0000	24.9000	24.9000	+12.670%	421	459	-53.534%
2025-10-15	22.1000	22.1000	22.1000	22.1000	+0.455%	2	39	-47.647%
2025-10-14	22.0000	22.0000	22.0000	22.0000	+2.804%	1	39	-47.409%
2025-10-13	20.6700	21.4000	20.6700	21.4000	+0.706%	13	38	-45.935%
2025-10-10	21.2500	21.2500	21.2500	21.2500	+0.189%	1	48	-45.553%
2025-10-09	21.2100	21.2100	21.2100	21.2100	-6.974%	2	48	-45.450%
2025-10-07	21.1000	22.8000	21.1000	22.8000	+13.716%	12	49	-49.254%
2025-10-06	20.0500	20.0500	20.0500	20.0500	-0.249%	2	58	-42.294%
2025-10-03	19.9400	20.3000	19.0000	20.1000	-1.567%	11	60	-42.438%
2025-10-02	21.3600	21.3600	20.4200	20.4200	-12.021%	8	59	-43.340%
2025-10-01	23.2100	23.2100	23.2100	23.2100	-0.172%	3	67	-50.151%
2025-09-30	23.2500	23.2500	23.2500	23.2500	+2.785%	4	65	-50.237%
2025-09-25	23.0900	23.0900	22.6200	22.6200	-0.352%	8	69	-48.851%
2025-09-24	23.0000	23.0000	22.7000	22.7000	-3.404%	2	67	-49.031%
2025-09-23	23.3300	23.5000	23.2200	23.5000	+1.075%	8	65	-50.766%
2025-09-22	24.2000	24.2700	23.0000	23.2500	-7.260%	13	58	-50.237%
2025-09-19	24.8200	25.0700	24.8200	25.0700	+0.280%	3	46	-53.849%
2025-09-18	25.0000	25.0000	25.0000	25.0000	-3.994%	1	46	-53.720%
2025-09-17	26.1000	26.1000	26.0400	26.0400	-2.836%	2	47	-55.568%
2025-09-16	26.8000	26.8000	26.8000	26.8000	+1.515%	1	45	-56.828%
2025-09-15	26.5000	26.5000	26.4000	26.4000	-4.000%	20	44	-56.174%
2025-09-12	26.5500	27.9000	26.5500	27.5000	+5.769%	5	44	-57.927%
2025-09-11	26.1000	26.5000	25.9400	26.0000	+1.483%	13	39	-55.500%
2025-09-09	27.1000	28.4000	25.3000	25.6200	0.000%	54	26	-54.840%

.dark-mode .xzHCj1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xzHCj1{ color: #333333; background-color: white; border: 2px solid #333333; }NBIS20270115P90NBIS Jan 15 2027 90.00 Put (NBIS270115P00090000)option OPRA

NBIS20270115P90
NBIS Jan 15 2027 90.00 Put (NBIS270115P00090000)
option OPRA